天邑股份 sz.300504
18.51
+6.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.61 | 15.65 | 15.43 | 15.59 | 0.00% | 1.31 | 3.88% |
| 2025-06-23 | 14.91 | 15.80 | 14.90 | 15.59 | +3.18% | 1.49 | 4.45% |
| 2025-06-20 | 15.66 | 15.70 | 15.06 | 15.11 | -4.06% | 1.34 | 4.01% |
| 2025-06-19 | 15.44 | 15.88 | 15.18 | 15.75 | +1.81% | 2.21 | 6.51% |
| 2025-06-18 | 14.54 | 15.54 | 14.46 | 15.47 | +5.96% | 2.04 | 6.15% |
| 2025-06-17 | 14.55 | 14.68 | 14.41 | 14.60 | +0.27% | 0.42 | 1.31% |
| 2025-06-16 | 14.28 | 14.69 | 14.22 | 14.56 | +1.46% | 0.71 | 2.22% |
| 2025-06-13 | 14.90 | 14.99 | 14.30 | 14.35 | -4.78% | 1.18 | 3.71% |
| 2025-06-12 | 14.52 | 15.39 | 14.49 | 15.07 | +4.00% | 1.79 | 5.47% |
| 2025-06-11 | 14.53 | 14.70 | 14.45 | 14.49 | -0.21% | 0.42 | 1.33% |
| 2025-06-10 | 14.68 | 14.75 | 14.30 | 14.52 | -1.49% | 0.44 | 1.38% |
| 2025-06-09 | 14.59 | 14.79 | 14.59 | 14.74 | +0.55% | 0.45 | 1.40% |
| 2025-06-06 | 14.63 | 14.68 | 14.47 | 14.66 | +0.41% | 0.43 | 1.34% |
| 2025-06-05 | 14.33 | 14.68 | 14.17 | 14.60 | +1.88% | 0.64 | 2.02% |
| 2025-06-04 | 14.33 | 14.48 | 14.32 | 14.33 | +0.07% | 0.32 | 1.03% |
| 2025-06-03 | 14.22 | 14.53 | 14.22 | 14.32 | +0.28% | 0.35 | 1.12% |
| 2025-05-30 | 14.62 | 14.62 | 14.25 | 14.28 | -2.33% | 0.44 | 1.39% |
| 2025-05-29 | 14.28 | 14.62 | 14.28 | 14.62 | +2.24% | 0.56 | 1.75% |
| 2025-05-28 | 14.31 | 14.60 | 14.20 | 14.30 | +0.14% | 0.50 | 1.59% |
| 2025-05-27 | 14.27 | 14.44 | 14.11 | 14.28 | -0.76% | 0.37 | 1.21% |